ORCL271217P00105000
ORCL Dec 17 2027 105.00 Put
optionOPRA
EODNov 4, 2026
17.35USD+2.360%(+0.40)9Vol7,506OI
ORCL271217P00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 16.5000 | 17.4000 | 16.5000 | 17.3500 | +2.360% | 9 | 7,498 | 0.000% |
| 2026-11-03 | 17.7500 | 17.9000 | 16.9500 | 16.9500 | -2.586% | 45 | 7,457 | +2.360% |
| 2026-11-02 | 17.3000 | 17.4000 | 17.3000 | 17.4000 | +14.776% | 2 | 7,457 | -0.287% |
| 2026-10-30 | 15.2000 | 15.2000 | 15.1600 | 15.1600 | +10.255% | 2 | 7,455 | +14.446% |
| 2026-10-29 | 13.5000 | 13.7500 | 13.5000 | 13.7500 | -13.249% | 2 | 7,455 | +26.182% |
| 2026-10-28 | 15.5500 | 15.8500 | 15.5500 | 15.8500 | +0.635% | 2 | 7,454 | +9.464% |
| 2026-10-27 | 16.0000 | 16.0000 | 15.5000 | 15.7500 | -5.689% | 7 | 7,456 | +10.159% |
| 2026-10-26 | 16.6800 | 16.8500 | 16.6800 | 16.7000 | -1.183% | 19 | 7,455 | +3.892% |
| 2026-10-23 | 17.3000 | 17.3500 | 16.7400 | 16.9000 | +7.643% | 25 | 7,431 | +2.663% |
| 2026-10-20 | 15.6500 | 15.7000 | 15.6500 | 15.7000 | +0.965% | 7 | 7,428 | +10.510% |
| 2026-10-19 | 15.7000 | 15.7000 | 15.5500 | 15.5500 | -0.321% | 9 | 7,427 | +11.576% |
| 2026-10-16 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +3.654% | 2 | 7,427 | +11.218% |
| 2026-10-15 | 15.5000 | 15.5000 | 14.9000 | 15.0500 | -4.747% | 121 | 7,431 | +15.282% |
| 2026-10-14 | 14.1500 | 15.8000 | 14.1500 | 15.8000 | +21.073% | 82 | 7,354 | +9.810% |
| 2026-10-13 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -1.136% | 3 | 7,354 | +32.950% |
| 2026-10-12 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -7.042% | 1 | 7,354 | +31.439% |
| 2026-10-08 | 13.0500 | 14.5000 | 13.0500 | 14.2000 | +16.108% | 43 | 7,372 | +22.183% |
| 2026-10-06 | 12.6200 | 12.6200 | 12.2300 | 12.2300 | -5.923% | 2 | 7,370 | +41.864% |
| 2026-10-02 | 13.1700 | 13.1700 | 13.0000 | 13.0000 | -8.836% | 2 | 7,370 | +33.462% |
| 2026-09-30 | 14.2000 | 14.2600 | 14.2000 | 14.2600 | +3.709% | 16 | 7,355 | +21.669% |
| 2026-09-29 | 13.5000 | 13.7500 | 13.4500 | 13.7500 | -8.027% | 12 | 7,349 | +26.182% |
| 2026-09-28 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +9.926% | 3 | 7,346 | +16.054% |
| 2026-09-24 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +11.475% | 10 | 7,336 | +27.574% |
| 2026-09-23 | 12.1000 | 12.2000 | 12.1000 | 12.2000 | +3.830% | 93 | 7,248 | +42.213% |
| 2026-09-22 | 11.8000 | 11.8000 | 11.7500 | 11.7500 | -0.424% | 15 | 7,240 | +47.660% |
| 2026-09-21 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -1.667% | 5 | 7,235 | +47.034% |
| 2026-09-17 | 11.8000 | 12.0000 | 11.8000 | 12.0000 | -8.046% | 2 | 7,235 | +44.583% |
| 2026-09-16 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -3.333% | 2 | 7,236 | +32.950% |
| 2026-09-15 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +2.273% | 2 | 7,234 | +28.519% |
| 2026-09-14 | 13.3200 | 13.3200 | 13.2000 | 13.2000 | +10.460% | 17 | 7,224 | +31.439% |
| 2026-09-11 | 11.7000 | 12.0000 | 11.7000 | 11.9500 | +2.840% | 7 | 7,220 | +45.188% |
| 2026-09-08 | 11.0500 | 11.6200 | 11.0500 | 11.6200 | -5.987% | 38 | 7,220 | +49.312% |
| 2026-09-04 | 12.3700 | 12.3700 | 12.3600 | 12.3600 | -2.292% | 2 | 7,220 | +40.372% |
| 2026-09-03 | 13.0300 | 13.0300 | 12.6500 | 12.6500 | -13.946% | 3 | 7,219 | +37.154% |
| 2026-09-02 | 15.3500 | 15.3500 | 14.7000 | 14.7000 | -7.256% | 5 | 7,214 | +18.027% |
| 2026-09-01 | 15.7500 | 15.8500 | 15.7500 | 15.8500 | +7.823% | 3 | 7,216 | +9.464% |
| 2026-08-28 | 14.7500 | 14.7500 | 14.6100 | 14.7000 | -6.429% | 32 | 7,201 | +18.027% |
| 2026-08-26 | 15.6800 | 15.7100 | 15.6800 | 15.7100 | -7.479% | 2 | 7,200 | +10.439% |
| 2026-08-12 | 17.1000 | 17.1000 | 16.9800 | 16.9800 | -13.588% | 2 | 7,200 | +2.179% |
| 2026-08-06 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -1.256% | 1 | 7,200 | -11.705% |
| 2026-08-05 | 19.5000 | 19.9000 | 19.5000 | 19.9000 | -10.962% | 10 | 7,207 | -12.814% |
| 2026-08-03 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -8.289% | 3 | 7,209 | -22.371% |
| 2026-07-30 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | -8.211% | 3 | 7,209 | -28.806% |
| 2026-07-29 | 26.4500 | 26.5500 | 26.4500 | 26.5500 | +3.307% | 20 | 7,209 | -34.652% |
| 2026-07-28 | 26.8500 | 26.8500 | 25.3500 | 25.7000 | -0.963% | 18 | 7,211 | -32.490% |
| 2026-07-27 | 26.0000 | 26.0500 | 25.9000 | 25.9500 | +1.288% | 35 | 7,212 | -33.141% |
| 2026-07-23 | 25.6200 | 25.6200 | 25.6200 | 25.6200 | +11.005% | 1 | 7,212 | -32.279% |
| 2026-07-22 | 23.0800 | 23.0800 | 23.0800 | 23.0800 | -5.177% | 1 | 7,211 | -24.827% |
| 2026-07-20 | 24.3400 | 24.3400 | 24.3400 | 24.3400 | +5.826% | 2 | 7,209 | -28.718% |
| 2026-07-16 | 22.9700 | 23.1800 | 22.9700 | 23.0000 | +4.545% | 3 | 7,207 | -24.565% |
| 2026-07-14 | 21.6200 | 22.0000 | 21.6200 | 22.0000 | +16.095% | 2 | 7,206 | -21.136% |
| 2026-07-10 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -2.870% | 1 | 7,205 | -8.443% |
| 2026-07-07 | 18.8000 | 19.5100 | 18.8000 | 19.5100 | +5.459% | 3 | 7,204 | -11.071% |
| 2026-07-06 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +4.225% | 125 | 7,217 | -6.216% |
| 2026-06-30 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +30.996% | 1 | 7,216 | -2.254% |
| 2026-06-23 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +36.181% | 1 | 7,216 | +28.044% |
| 2026-06-09 | 10.0500 | 10.1200 | 9.9500 | 9.9500 | +10.433% | 10 | 7,211 | +74.372% |
| 2026-06-04 | 9.0000 | 9.0100 | 9.0000 | 9.0100 | -4.047% | 20 | 7,203 | +92.564% |
| 2026-06-03 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +10.471% | 5 | 7,203 | +84.771% |
| 2026-06-02 | 8.6500 | 8.6500 | 8.2000 | 8.5000 | -0.585% | 206 | 7,387 | +104.118% |
| 2026-06-01 | 8.7500 | 8.7500 | 8.5500 | 8.5500 | -14.157% | 6 | 7,386 | +102.924% |
| 2026-05-28 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -10.592% | 5 | 7,386 | +74.197% |
| 2026-05-22 | 11.0100 | 11.1400 | 11.0100 | 11.1400 | -5.191% | 5 | 7,389 | +55.745% |
| 2026-05-12 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +2.352% | 1 | 7,390 | +47.660% |
| 2026-05-11 | 11.5100 | 11.5100 | 11.3400 | 11.4800 | +0.175% | 3 | 7,390 | +51.132% |
| 2026-05-08 | 11.4100 | 11.4600 | 11.4100 | 11.4600 | -1.207% | 2 | 7,390 | +51.396% |
| 2026-05-07 | 11.5100 | 11.6000 | 11.5100 | 11.6000 | -3.814% | 2 | 7,390 | +49.569% |
| 2026-05-05 | 12.0400 | 12.0600 | 12.0400 | 12.0600 | -10.996% | 2 | 7,391 | +43.864% |
| 2026-05-01 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -6.873% | 15 | 7,391 | +28.044% |
| 2026-04-30 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +1.323% | 3 | 7,391 | +19.244% |
| 2026-04-29 | 14.3300 | 14.3600 | 14.3300 | 14.3600 | +15.341% | 2 | 7,391 | +20.822% |
| 2026-04-20 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -22.285% | 35 | 7,391 | +39.357% |
| 2026-04-13 | 16.0000 | 16.1000 | 16.0000 | 16.0200 | -12.219% | 28 | 7,358 | +8.302% |
| 2026-04-09 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +7.038% | 1 | 7,340 | -4.932% |
| 2026-04-08 | 16.7000 | 17.1000 | 16.5500 | 17.0500 | -0.234% | 146 | 7,339 | +1.760% |
| 2026-04-06 | 17.7000 | 17.7000 | 17.0900 | 17.0900 | -0.640% | 204 | 7,244 | +1.521% |
| 2026-03-31 | 17.1500 | 17.2000 | 17.1500 | 17.2000 | +0.585% | 10 | 7,171 | +0.872% |
| 2026-03-25 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +9.615% | 10 | 7,176 | +1.462% |
| 2026-03-23 | 15.7500 | 15.7500 | 15.6000 | 15.6000 | -5.512% | 2 | 7,171 | +11.218% |
| 2026-03-06 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | -10.027% | 1 | 7,170 | +5.088% |
| 2026-02-25 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -3.523% | 1 | 7,170 | -5.450% |
| 2026-02-24 | 18.9500 | 19.0200 | 18.9500 | 19.0200 | -1.297% | 2 | 7,170 | -8.780% |
| 2026-02-23 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | +15.045% | 2 | 7,170 | -9.964% |
| 2026-02-17 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +4.688% | 1 | 7,170 | +3.582% |
| 2026-02-11 | 16.1900 | 16.3800 | 16.0000 | 16.0000 | -3.904% | 3 | 7,170 | +8.438% |
| 2026-02-09 | 16.9700 | 16.9700 | 16.6500 | 16.6500 | -5.128% | 2 | 7,170 | +4.204% |
| 2026-02-04 | 17.2500 | 18.3500 | 17.2000 | 17.5500 | +11.076% | 152 | 7,171 | -1.140% |
| 2026-02-03 | 15.7800 | 15.8000 | 15.7700 | 15.8000 | +12.456% | 5 | 7,055 | +9.810% |
| 2026-01-29 | 14.6500 | 14.6500 | 14.0500 | 14.0500 | +11.952% | 2 | 7,060 | +23.488% |
| 2026-01-27 | 12.5000 | 12.5500 | 12.5000 | 12.5500 | +8.658% | 2 | 7,059 | +38.247% |
| 2026-01-20 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +8.655% | 5 | 7,058 | +50.216% |
| 2026-01-16 | 10.5300 | 10.6300 | 10.5300 | 10.6300 | +10.155% | 2 | 7,057 | +63.217% |
| 2026-01-12 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -3.980% | 6 | 7,057 | +79.793% |
| 2026-01-07 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +2.551% | 1 | 7,052 | +72.637% |
| 2026-01-05 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | +1.554% | 2 | 7,048 | +77.041% |
| 2025-12-31 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | 0.000% | 2 | 7,048 | +79.793% |
| 2025-12-30 | 9.6000 | 9.6500 | 9.6000 | 9.6500 | -2.328% | 4 | 7,048 | +79.793% |
| 2025-12-29 | 10.1500 | 10.2000 | 9.8800 | 9.8800 | -1.200% | 3 | 7,048 | +75.607% |
| 2025-12-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.041% | 1 | 7,045 | +73.500% |
| 2025-12-22 | 10.0500 | 10.0500 | 9.8000 | 9.8000 | -15.152% | 2 | 7,045 | +77.041% |
| 2025-12-18 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +2.667% | 1 | 7,044 | +50.216% |
| 2025-12-12 | 10.2000 | 11.2500 | 10.2000 | 11.2500 | +12.500% | 3 | 7,043 | +54.222% |
| 2025-12-11 | 10.7200 | 10.7200 | 9.8500 | 10.0000 | +19.332% | 23 | 7,040 | +73.500% |
| 2025-12-10 | 8.5500 | 8.6000 | 8.3800 | 8.3800 | -5.418% | 3 | 7,019 | +107.041% |
| 2025-12-08 | 8.8200 | 8.8600 | 8.8200 | 8.8600 | -1.556% | 2 | 7,018 | +95.824% |
| 2025-12-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.448% | 3 | 7,017 | +92.778% |
| 2025-12-03 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.495% | 1 | 7,017 | +72.637% |
| 2025-12-02 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -3.810% | 5 | 7,016 | +71.782% |
| 2025-12-01 | 10.7000 | 10.7000 | 10.5000 | 10.5000 | +1.156% | 5 | 7,011 | +65.238% |
| 2025-11-26 | 10.0000 | 10.3800 | 9.9500 | 10.3800 | -3.262% | 5 | 7,006 | +67.148% |
| 2025-11-25 | 11.5800 | 11.5800 | 10.4500 | 10.7300 | +3.671% | 4 | 7,006 | +61.696% |
| 2025-11-24 | 10.5000 | 10.5000 | 10.3500 | 10.3500 | 0.000% | 7,002 | 7,002 | +67.633% |